stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,191400,32771783750,35000,35000,35000,35000,41592
20230825,191300,32771783750,35000,35000,35000,35000,0
20230825,191200,32771783750,35000,35000,35000,35000,0
20230825,191100,32771783750,35000,35000,35000,35000,0
20230825,191000,32771783750,35000,35000,35000,35000,0
20230825,190900,32771783750,35000,35000,35000,35000,0
20230825,190800,32771783750,35000,35000,35000,35000,0
20230825,190700,32771783750,35000,35000,35000,35000,0
20230825,190600,32771783750,35000,35000,35000,35000,0
20230825,190500,32771783750,35000,35000,35000,35000,0
20230825,190400,32771783750,35000,35000,35000,35000,0
20230825,190300,32771783750,35000,35000,35000,35000,0
20230825,190200,32771783750,35000,35000,35000,35000,0
20230825,190100,32771783750,35000,35000,35000,35000,0
20230825,190000,32771783750,35000,35000,35000,35000,0
20230825,185900,32771783750,35000,35000,35000,35000,0
20230825,185800,32771783750,35000,35000,35000,35000,0
20230825,185700,32771783750,35000,35000,35000,35000,0
20230825,185600,32771783750,35000,35000,35000,35000,0
20230825,185500,32771783750,35000,35000,35000,35000,0
20230825,185400,32771783750,35000,35000,35000,35000,0
20230825,185300,32771783750,35000,35000,35000,35000,0
20230825,185200,32771783750,35000,35000,35000,35000,0
20230825,185100,32771783750,35000,35000,35000,35000,0
20230825,185000,32771783750,35000,35000,35000,35000,0
20230825,184900,32771783750,35000,35000,35000,35000,0
20230825,184800,32771783750,35000,35000,35000,35000,0
20230825,184700,32771783750,35000,35000,35000,35000,0
20230825,184600,32771783750,35000,35000,35000,35000,0
20230825,184500,32771783750,35000,35000,35000,35000,0
20230825,184400,32771783750,35000,35000,35000,35000,41592
20230825,184300,32771783750,35000,35000,35000,35000,0
20230825,184200,32771783750,35000,35000,35000,35000,0
20230825,184100,32771783750,35000,35000,35000,35000,0
20230825,184000,32771783750,35000,35000,35000,35000,0
20230825,183900,32771783750,35000,35000,35000,35000,0
20230825,183800,32771783750,35000,35000,35000,35000,0
20230825,183700,32771783750,35000,35000,35000,35000,0
20230825,183600,32771783750,35000,35000,35000,35000,0
20230825,183500,32771783750,35000,35000,35000,35000,0
20230825,183400,32771783750,35000,35000,35000,35000,0
20230825,183300,32771783750,35000,35000,35000,35000,0
20230825,183200,32771783750,35000,35000,35000,35000,0
20230825,183100,32771783750,35000,35000,35000,35000,0
20230825,183000,32771783750,35000,35000,35000,35000,0
20230825,182900,32771783750,35000,35000,35000,35000,0
20230825,182800,32771783750,35000,35000,35000,35000,0
20230825,182700,32771783750,35000,35000,35000,35000,0
20230825,182600,32771783750,35000,35000,35000,35000,0
20230825,182500,32771783750,35000,35000,35000,35000,0
20230825,182400,32771783750,35000,35000,35000,35000,0
20230825,182300,32771783750,35000,35000,35000,35000,0
20230825,182200,32771783750,35000,35000,35000,35000,0
20230825,182100,32771783750,35000,35000,35000,35000,0
20230825,182000,32771783750,35000,35000,35000,35000,0
20230825,181900,32771783750,35000,35000,35000,35000,0
20230825,181800,32771783750,35000,35000,35000,35000,0
20230825,181700,32771783750,35000,35000,35000,35000,0
20230825,181600,32771783750,35000,35000,35000,35000,0
20230825,181500,32771783750,35000,35000,35000,35000,0
20230825,181400,32771783750,35000,35000,35000,35000,41592
20230825,181300,32771783750,35000,35000,35000,35000,0
20230825,181200,32771783750,35000,35000,35000,35000,0
20230825,181100,32771783750,35000,35000,35000,35000,0
20230825,181000,32771783750,35000,35000,35000,35000,0
20230825,180900,32771783750,35000,35000,35000,35000,0
20230825,180800,32771783750,35000,35000,35000,35000,0
20230825,180700,32771783750,35000,35000,35000,35000,0
20230825,180600,32771783750,35000,35000,35000,35000,0
20230825,180500,32771783750,35000,35000,35000,35000,0
20230825,180400,32771783750,35000,35000,35000,35000,0
20230825,180300,32771783750,35000,35000,35000,35000,0
20230825,180200,32771783750,35000,35000,35000,35000,0
20230825,180100,32771783750,35000,35000,35000,35000,0
20230825,180000,32771783750,35000,35000,35000,35000,0
20230825,175900,32771783750,35000,35000,35000,35000,0
20230825,175800,32771783750,35000,35000,35000,35000,0
20230825,175700,32771783750,35000,35000,35000,35000,0
20230825,175600,32771783750,35000,35000,35000,35000,0
20230825,175500,32771783750,35000,35000,35000,35000,0
20230825,175400,32771783750,35000,35000,35000,35000,0
20230825,175300,32771783750,35000,35000,35000,35000,0
20230825,175200,32771783750,35000,35000,35000,35000,0
20230825,175100,32771783750,35000,35000,35000,35000,0
20230825,175000,32771783750,35000,35000,35000,35000,0
20230825,174900,32771783750,35000,35000,35000,35000,0
20230825,174800,32771783750,35000,35000,35000,35000,0
20230825,174700,32771783750,35000,35000,35000,35000,0
20230825,174600,32771783750,35000,35000,35000,35000,0
20230825,174500,32771783750,35000,35000,35000,35000,0
20230825,174400,32771783750,35000,35000,35000,35000,41592
20230825,174300,32771783750,35000,35000,35000,35000,0
20230825,174200,32771783750,35000,35000,35000,35000,0
20230825,174100,32771783750,35000,35000,35000,35000,0
20230825,174000,32771783750,35000,35000,35000,35000,0
20230825,173900,32771783750,35000,35000,35000,35000,0
20230825,173800,32771783750,35000,35000,35000,35000,0
20230825,173700,32771783750,35000,35000,35000,35000,0
20230825,173600,32771783750,35000,35000,35000,35000,0
20230825,173500,32771783750,35000,35000,35000,35000,0
20230825,173400,32771783750,35000,35000,35000,35000,0
20230825,173300,32771783750,35000,35000,35000,35000,0
20230825,173200,32771783750,35000,35000,35000,35000,0
20230825,173100,32771783750,35000,35000,35000,35000,0
20230825,173000,32771783750,35000,35000,35000,35000,0
20230825,172900,32771783750,35000,35000,35000,35000,0
20230825,172800,32771783750,35000,35000,35000,35000,0
20230825,172700,32771783750,35000,35000,35000,35000,0
20230825,172600,32771783750,35000,35000,35000,35000,0
20230825,172500,32771783750,35000,35000,35000,35000,0
20230825,172400,32771783750,35000,35000,35000,35000,0
20230825,172300,32771783750,35000,35000,35000,35000,0
20230825,172200,32771783750,35000,35000,35000,35000,0
20230825,172100,32771783750,35000,35000,35000,35000,0
20230825,172000,32771783750,35000,35000,35000,35000,0
20230825,171900,32771783750,35000,35000,35000,35000,0
20230825,171800,32771783750,35000,35000,35000,35000,0
20230825,171700,32771783750,35000,35000,35000,35000,0
20230825,171600,32771783750,35000,35000,35000,35000,0
20230825,171500,32771783750,35000,35000,35000,35000,0
20230825,171400,32771783750,35000,35000,35000,35000,41592
20230825,171300,32771783750,35000,35000,35000,35000,0
20230825,171200,32771783750,35000,35000,35000,35000,0
20230825,171100,32771783750,35000,35000,35000,35000,0
20230825,171000,32771783750,35000,35000,35000,35000,0
20230825,170900,32771783750,35000,35000,35000,35000,0
20230825,170800,32771783750,35000,35000,35000,35000,0
20230825,170700,32771783750,35000,35000,35000,35000,0
20230825,170600,32771783750,35000,35000,35000,35000,0
20230825,170500,32771783750,35000,35000,35000,35000,0
20230825,170400,32771783750,35000,35000,35000,35000,0
20230825,170300,32771783750,35000,35000,35000,35000,0
20230825,170200,32771783750,35000,35000,35000,35000,0
20230825,170100,32771783750,35000,35000,35000,35000,0
20230825,170000,32771783750,35000,35000,35000,35000,0
20230825,165900,32771783750,35000,35000,35000,35000,0
20230825,165800,32771783750,35000,35000,35000,35000,0
20230825,165700,32771783750,35000,35000,35000,35000,0
20230825,165600,32771783750,35000,35000,35000,35000,0
20230825,165500,32771783750,35000,35000,35000,35000,0
20230825,165400,32771783750,35000,35000,35000,35000,0
20230825,165300,32771783750,35000,35000,35000,35000,0
20230825,165200,32771783750,35000,35000,35000,35000,0
20230825,165100,32771783750,35000,35000,35000,35000,0
20230825,165000,32771783750,35000,35000,35000,35000,0
20230825,164900,32771783750,35000,35000,35000,35000,0
20230825,164800,32771783750,35000,35000,35000,35000,0
20230825,164700,32771783750,35000,35000,35000,35000,0
20230825,164600,32771783750,35000,35000,35000,35000,0
20230825,164500,32771783750,35000,35000,35000,35000,0
20230825,164400,32771783750,35000,35000,35000,35000,41592
20230825,164300,32771783750,35000,35000,35000,35000,0
20230825,164200,32771783750,35000,35000,35000,35000,0
20230825,164100,32771783750,35000,35000,35000,35000,0
20230825,164000,32771783750,35000,35000,35000,35000,0
20230825,163900,32771783750,35000,35000,35000,35000,0
20230825,163800,32771783750,35000,35000,35000,35000,0
20230825,163700,32771783750,35000,35000,35000,35000,0
20230825,163600,32771783750,35000,35000,35000,35000,0
20230825,163500,32771783750,35000,35000,35000,35000,0
20230825,163400,32771783750,35000,35000,35000,35000,0
20230825,163300,32771783750,35000,35000,35000,35000,0
20230825,163200,32771783750,35000,35000,35000,35000,0
20230825,163100,32771783750,35000,35000,35000,35000,0
20230825,163000,32771783750,35000,35000,35000,35000,0
20230825,162900,32771783750,35000,35000,35000,35000,0
20230825,162800,32771783750,35000,35000,35000,35000,0
20230825,162700,32771783750,35000,35000,35000,35000,0
20230825,162600,32771783750,35000,35000,35000,35000,0
20230825,162500,32771783750,35000,35000,35000,35000,0
20230825,162400,32771783750,35000,35000,35000,35000,0
20230825,162300,32771783750,35000,35000,35000,35000,0
20230825,162200,32771783750,35000,35000,35000,35000,0
20230825,162100,32771783750,35000,35000,35000,35000,0
20230825,162000,32771783750,35000,35000,35000,35000,0
20230825,161900,32771783750,35000,35000,35000,35000,0
20230825,161800,32771783750,35000,35000,35000,35000,0
20230825,161700,32771783750,35000,35000,35000,35000,0
20230825,161600,32771783750,35000,35000,35000,35000,0
20230825,161500,32771783750,35000,35000,35000,35000,0
20230825,161400,32771783750,35000,35000,35000,35000,41592
20230825,161300,32771783750,35000,35000,35000,35000,0
20230825,161200,32771783750,35000,35000,35000,35000,0
20230825,161100,32771783750,35000,35000,35000,35000,0
20230825,161000,32771783750,35000,35000,35000,35000,0
20230825,160900,32771783750,35000,35000,35000,35000,0
20230825,160800,32771783750,35000,35000,35000,35000,0
20230825,160700,32771783750,35000,35000,35000,35000,0
20230825,160600,32771783750,35000,35000,35000,35000,0
20230825,160500,32771783750,35000,35000,35000,35000,0
20230825,160400,32771783750,35000,35000,35000,35000,0
20230825,160300,32771783750,35000,35000,35000,35000,0
20230825,160200,32771783750,35000,35000,35000,35000,0
20230825,160100,32771783750,35000,35000,35000,35000,0
20230825,160000,32771783750,35000,35000,35000,35000,0
20230825,155900,32771783750,35000,35000,35000,35000,0
20230825,155800,32771783750,35000,35000,35000,35000,0
20230825,155700,32771783750,35000,35000,35000,35000,0
20230825,155600,32771783750,35000,35000,35000,35000,0
20230825,155500,32771783750,35000,35000,35000,35000,0
20230825,155400,32771783750,35000,35000,35000,35000,0
20230825,155300,32771783750,35000,35000,35000,35000,0
20230825,155200,32771783750,35000,35000,35000,35000,0
20230825,155100,32771783750,35000,35000,35000,35000,0
20230825,155000,32771783750,35000,35000,35000,35000,0
20230825,154900,32771783750,35000,35000,35000,35000,0
20230825,154800,32771783750,35000,35000,35000,35000,0
20230825,154700,32771783750,35000,35000,35000,35000,0
20230825,154600,32771783750,35000,35000,35000,35000,0
20230825,154500,32771783750,35000,35000,35000,35000,0
20230825,154400,32771783750,35000,35000,35000,35000,41592
20230825,154300,32771783750,35000,35000,35000,35000,0
20230825,154200,32771783750,35000,35000,35000,35000,0
20230825,154100,32771783750,35000,35000,35000,35000,0
20230825,154000,32771783750,35000,35000,35000,35000,0
20230825,153900,32771783750,35000,35000,35000,35000,0
20230825,153800,32771783750,35000,35000,35000,35000,0
20230825,153700,32771783750,35000,35000,35000,35000,0
20230825,153600,32771783750,35000,35000,35000,35000,0
20230825,153500,32771783750,35000,35000,35000,35000,0
20230825,153400,32771783750,35000,35000,35000,35000,0
20230825,153300,32771783750,35000,35000,35000,35000,0
20230825,153200,32771783750,35000,35000,35000,35000,0
20230825,153100,32771783750,35000,35000,35000,35000,0
20230825,153000,32771783750,35000,35000,35000,35000,41592
20230825,152900,31316063750,34950,34950,34950,34950,0
20230825,152800,31316063750,34950,34950,34950,34950,0
20230825,152700,31316063750,34950,34950,34950,34950,0
20230825,152600,31316063750,34950,34950,34950,34950,0
20230825,152500,31316063750,34950,34950,34950,34950,0
20230825,152400,31316063750,34950,34950,34950,34950,0
20230825,152300,31316063750,34950,34950,34950,34950,0
20230825,152200,31316063750,34950,34950,34950,34950,0
20230825,152100,31316063750,34950,34950,34950,34950,0
20230825,152000,31316063750,34950,34950,34950,34950,0
20230825,151900,31316063750,34950,35050,35100,34950,6454
20230825,151800,31090113250,35100,35000,35100,35000,1967
20230825,151700,31021173000,35050,35050,35050,35000,1445
20230825,151600,30970553350,35000,35050,35100,35000,2102
20230825,151500,30896888750,35000,35000,35050,35000,1314
20230825,151400,30850842950,35050,35050,35050,35000,749
20230825,151300,30824602200,35000,35000,35050,34950,3227
20230825,151200,30711667600,35050,35000,35050,34950,1471
20230825,151100,30660153250,35000,35000,35000,34950,1593
20230825,151000,30604404950,35000,35000,35000,34950,907
20230825,150900,30572669350,35000,34950,35000,34950,832
20230825,150800,30543553950,35000,35000,35000,34950,834
20230825,150700,30514371300,35000,35000,35000,34950,573
20230825,150600,30494323950,35000,35000,35050,34950,990
20230825,150500,30459671600,35000,35000,35050,34950,1314
20230825,150400,30413685550,35000,34950,35000,34950,4210
20230825,150300,30266344300,35000,34950,35000,34950,1096
20230825,150200,30227996300,34950,34950,35000,34950,560
20230825,150100,30208402150,35000,35000,35000,34950,1575
20230825,150000,30153286550,35000,34950,35000,34950,1222
20230825,145900,30110569050,35000,35000,35000,34950,1667
20230825,145800,30052290300,35000,35000,35000,34950,418
20230825,145700,30037668500,34950,35000,35000,34950,1140
20230825,145600,29997794200,35000,35000,35000,34950,1051
20230825,145500,29961010550,35000,34950,35050,34950,1563
20230825,145400,29906306550,35000,35000,35050,34950,1661
20230825,145300,29848167650,35000,35100,35100,35000,4384
20230825,145200,29694652300,35100,35000,35100,34950,14356
20230825,145100,29192106600,35000,34950,35000,34950,2405
20230825,145000,29107955300,35000,35000,35000,34950,2032
20230825,144900,29036861500,35000,35000,35000,34950,883
20230825,144800,29005968150,35000,34950,35000,34950,1173
20230825,144700,28964930900,35000,34950,35000,34950,785
20230825,144600,28937484450,34950,34950,35000,34900,748
20230825,144500,28911338400,34950,34950,34950,34900,470
20230825,144400,28894923400,34900,34950,34950,34900,2171
20230825,144300,28819062450,35000,34950,35000,34950,1623
20230825,144200,28762316750,34950,35000,35000,34950,493
20230825,144100,28745081800,34950,35000,35000,34950,2254
20230825,144000,28666276200,35000,35000,35000,34950,9047
20230825,143900,28349634050,35000,35000,35000,34950,2026
20230825,143800,28278811350,34950,34950,35000,34950,310
20230825,143700,28267973650,35000,35000,35000,34950,1260
20230825,143600,28223925150,35000,35000,35000,34950,561
20230825,143500,28204303150,35000,34950,35000,34950,880
20230825,143400,28173536250,35000,34950,35000,34950,241
20230825,143300,28165106300,34950,34950,35000,34900,276
20230825,143200,28155459900,34950,34950,35000,34900,2115
20230825,143100,28081620600,34900,34950,34950,34900,470
20230825,143000,28065198050,34950,34950,34950,34900,477
20230825,142900,28048533000,34950,34950,35000,34950,1679
20230825,142800,27989851800,34950,34950,35000,34950,394
20230825,142700,27976078350,34900,34900,35000,34850,4469
20230825,142600,27820023900,34950,34950,34950,34900,584
20230825,142500,27799615450,34950,35000,35000,34950,1733
20230825,142400,27739030750,35000,34950,35000,34900,3290
20230825,142300,27624051850,34950,35000,35000,34950,1073
20230825,142200,27586514100,34950,35000,35000,34950,1510
20230825,142100,27533669000,35000,35000,35000,34950,906
20230825,142000,27501960950,35000,35000,35000,34950,885
20230825,141900,27470997750,34950,35000,35000,34950,586
20230825,141800,27450490900,35000,35000,35000,34950,706
20230825,141700,27425786900,34950,35000,35000,34950,711
20230825,141600,27400906850,35000,35000,35000,34950,644
20230825,141500,27378372400,34950,35000,35000,34950,498
20230825,141400,27360954750,35000,34950,35000,34950,695
20230825,141300,27336661000,34950,34900,34950,34850,3366
20230825,141200,27219145750,34900,34950,34950,34900,566
20230825,141100,27199378800,34900,34950,34950,34900,858
20230825,141000,27169409850,34950,34950,34950,34900,471
20230825,140900,27152955400,34950,34950,35000,34900,884
20230825,140800,27122069250,34950,34950,34950,34900,619
20230825,140700,27100435700,34950,35000,35000,34950,3992
20230825,140600,26960890350,34950,35000,35000,34950,980
20230825,140500,26926612800,34950,34950,35000,34950,624
20230825,140400,26904781650,34950,35000,35000,34950,1075
20230825,140300,26867160100,35000,35000,35050,34950,1434
20230825,140200,26816973050,35000,35000,35050,34950,1668
20230825,140100,26758596050,35000,34950,35050,34950,5532
20230825,140000,26564980450,34950,35000,35000,34950,712
20230825,135900,26540085450,35000,34950,35000,34900,4312
20230825,135800,26389325100,34950,34950,34950,34900,208
20230825,135700,26382058750,34950,34900,34950,34900,475
20230825,135600,26365472600,34900,34900,34950,34900,553
20230825,135500,26346168050,34900,34950,34950,34850,776
20230825,135400,26319075450,34950,34900,34950,34900,2990
20230825,135300,26214710550,34950,34900,34950,34900,513
20230825,135200,26196799550,34900,34950,34950,34900,330
20230825,135100,26185269600,34950,34950,35000,34900,371
20230825,135000,26172311050,34950,35000,35000,34900,1486
20230825,134900,26120374100,34950,34950,35000,34900,304
20230825,134800,26109748200,35000,34900,35000,34900,461
20230825,134700,26093644950,34900,34950,34950,34900,652
20230825,134600,26070865050,34900,34950,34950,34900,214
20230825,134500,26063389400,34900,34950,35000,34900,440
20230825,134400,26048014250,34950,34950,35000,34950,3976
20230825,134300,25909034700,35000,34950,35000,34950,405
20230825,134200,25894866850,35000,35000,35000,34950,423
20230825,134100,25880070450,34950,35000,35000,34950,469
20230825,134000,25863660700,35000,35000,35000,34950,365
20230825,133900,25850894350,35000,35000,35000,34950,191
20230825,133800,25844210950,35000,34900,35000,34900,1013
20230825,133700,25808814250,34900,34950,34950,34900,382
20230825,133600,25795477050,34900,34950,34950,34900,475
20230825,133500,25778887100,34950,34900,34950,34900,323
20230825,133400,25767611950,34900,34950,35000,34900,3495
20230825,133300,25645456200,35000,34950,35000,34950,161
20230825,133200,25639822850,34950,35000,35000,34950,1528
20230825,133100,25586406400,35000,34950,35000,34950,768
20230825,133000,25559558750,34950,34900,34950,34900,432
20230825,132900,25544463600,34900,34950,34950,34900,642
20230825,132800,25522030500,34950,34900,34950,34900,360
20230825,132700,25509461450,34900,34950,34950,34900,451
20230825,132600,25493704200,34950,34900,34950,34900,833
20230825,132500,25464594450,34900,34900,34950,34850,995
20230825,132400,25429886300,34900,34900,34950,34900,1222
20230825,132300,25387221450,34900,34950,34950,34850,1325
20230825,132200,25340976600,34950,34950,34950,34900,1389
20230825,132100,25292441250,34950,34950,35000,34900,502
20230825,132000,25274903400,34950,34900,34950,34900,2015
20230825,131900,25204553250,34900,34900,34950,34900,622
20230825,131800,25182839950,34900,34950,34950,34900,762
20230825,131700,25156235300,34900,34950,35000,34900,5632
20230825,131600,24959400600,34950,35000,35000,34950,941
20230825,131500,24926480250,34950,34950,35000,34950,1114
20230825,131400,24887517350,34950,35050,35050,34950,2039
20230825,131300,24816156300,35000,35000,35000,34950,1843
20230825,131200,24751652550,35000,35000,35000,34950,715
20230825,131100,24726632450,34950,34950,35000,34950,1093
20230825,131000,24688413250,34950,34900,34950,34900,1168
20230825,130900,24647594300,34900,34900,34950,34900,423
20230825,130800,24632828000,34900,34950,34950,34900,927
20230825,130700,24600446350,34950,34950,35000,34950,2325
20230825,130600,24519159400,34950,34900,34950,34850,2440
20230825,130500,24433981000,34900,34900,34950,34850,1698
20230825,130400,24374699450,34850,34850,35000,34800,6683
20230825,130300,24141812200,34800,34750,34950,34750,9721
20230825,130200,23802986050,34750,34800,34800,34750,248
20230825,130100,23794357000,34800,34800,34800,34750,320
20230825,130000,23783224200,34800,34650,34800,34650,724
20230825,125900,23758109000,34650,34650,34700,34650,966
20230825,125800,23724593550,34700,34700,34700,34650,129
20230825,125700,23720119500,34700,34700,34700,34650,541
20230825,125600,23701351700,34700,34750,34750,34650,284
20230825,125500,23691498550,34700,34650,34750,34650,818
20230825,125400,23663112950,34650,34550,34750,34550,5565
20230825,125300,23470246600,34550,34600,34600,34550,1035
20230825,125200,23434442050,34600,34550,34600,34550,581
20230825,125100,23414353950,34600,34650,34650,34550,2501
20230825,125000,23327902050,34600,34650,34700,34600,1986
20230825,124900,23259162900,34650,34650,34700,34650,1860
20230825,124800,23194710000,34600,34600,34650,34600,2278
20230825,124700,23115784650,34650,34600,34650,34600,1430
20230825,124600,23066278700,34600,34650,34650,34600,385
20230825,124500,23052948850,34650,34600,34650,34550,10282
20230825,124400,22697107850,34600,34650,34650,34600,2521
20230825,124300,22609874250,34600,34650,34700,34600,853
20230825,124200,22580318500,34700,34650,34700,34650,1890
20230825,124100,22514824100,34650,34650,34650,34600,4980
20230825,124000,22342326900,34650,34700,34750,34650,1958
20230825,123900,22274389650,34700,34700,34700,34650,329
20230825,123800,22262973950,34700,34700,34700,34650,388
20230825,123700,22249520500,34700,34650,34750,34650,772
20230825,123600,22222739600,34700,34700,34750,34650,3437
20230825,123500,22103469350,34700,34750,34800,34700,306
20230825,123400,22092839350,34750,34750,34750,34700,1548
20230825,123300,22039092250,34750,34800,34800,34750,990
20230825,123200,22004688700,34800,34750,34800,34750,345
20230825,123100,21992685350,34800,34750,34800,34700,419
20230825,123000,21978122500,34750,34750,34800,34700,245
20230825,122900,21969612650,34750,34800,34800,34700,881
20230825,122800,21938995150,34750,34700,34800,34700,1660
20230825,122700,21881319050,34700,34750,34750,34700,527
20230825,122600,21863009100,34700,34750,34750,34700,222
20230825,122500,21855295600,34750,34700,34800,34700,1875
20230825,122400,21790198050,34700,34750,34750,34700,1529
20230825,122300,21737122950,34750,34750,34750,34700,677
20230825,122200,21713614550,34700,34700,34750,34700,657
20230825,122100,21690812150,34700,34700,34700,34650,356
20230825,122000,21678463050,34700,34700,34700,34650,441
20230825,121900,21663162350,34700,34750,34750,34650,933
20230825,121800,21630790400,34750,34700,34750,34700,286
20230825,121700,21620861000,34700,34750,34750,34700,1164
20230825,121600,21580457200,34750,34700,34750,34700,1227
20230825,121500,21537879350,34750,34750,34800,34700,1580
20230825,121400,21482970550,34800,34650,34800,34650,3760
20230825,121300,21352469700,34650,34700,34700,34600,2816
20230825,121200,21254895500,34700,34700,34700,34600,7779
20230825,121100,20985181400,34750,34750,34750,34700,439
20230825,121000,20969942100,34750,34800,34850,34750,6222
20230825,120900,20753533100,34850,34800,34850,34800,694
20230825,120800,20729372550,34800,34850,34850,34800,321
20230825,120700,20718192650,34800,34800,34850,34800,1080
20230825,120600,20680602450,34800,34900,34900,34800,674
20230825,120500,20657113850,34850,34900,34900,34850,2859
20230825,120400,20557476600,34900,34900,34900,34850,361
20230825,120300,20544879500,34900,34900,34950,34850,339
20230825,120200,20533051250,34900,34900,34950,34900,2425
20230825,120100,20448414850,34900,34900,34950,34900,1346
20230825,120000,20401431250,34950,34950,34950,34900,558
20230825,115900,20381931100,34950,34950,34950,34900,290
20230825,115800,20371802700,34950,34950,34950,34900,271
20230825,115700,20362332500,34950,34900,34950,34900,139
20230825,115600,20357476950,34950,34950,35000,34900,775
20230825,115500,20330392700,34950,35000,35000,34950,2322
20230825,115400,20249234650,34950,35000,35000,34900,2629
20230825,115300,20157349100,35000,34950,35000,34950,911
20230825,115200,20125466750,35000,34950,35000,34950,191
20230825,115100,20118787150,34950,34950,35000,34950,483
20230825,115000,20101896300,35000,34950,35000,34900,306
20230825,114900,20091195500,34950,35000,35000,34900,1995
20230825,114800,20021487500,34950,34950,35000,34950,826
20230825,114700,19992609700,34950,35000,35000,34900,1303
20230825,114600,19947067150,35000,35000,35000,34950,3060
20230825,114500,19840080400,35000,35000,35000,34950,681
20230825,114400,19816246900,34950,34950,35000,34900,1053
20230825,114300,19779440600,34950,34950,34950,34900,610
20230825,114200,19758124700,34950,34950,34950,34900,418
20230825,114100,19743516950,34950,34900,34950,34850,982
20230825,114000,19709252350,34850,34900,34900,34850,1271
20230825,113900,19664899050,34900,34900,34900,34850,533
20230825,113800,19646303850,34850,34850,34900,34850,2103
20230825,113700,19572990750,34900,34900,35000,34900,827
20230825,113600,19544122200,34900,34950,35000,34900,3870
20230825,113500,19408959950,35000,35050,35050,35000,962
20230825,113400,19375286200,35050,35000,35050,35000,5734
20230825,113300,19174590100,35000,35050,35150,35000,1634
20230825,113200,19117329450,35100,35050,35150,35050,3428
20230825,113100,18997146550,35100,35100,35100,35050,629
20230825,113000,18975089200,35100,35150,35150,35050,3135
20230825,112900,18865034050,35150,35200,35200,35100,5033
20230825,112800,18688228800,35200,35150,35200,35100,1888
20230825,112700,18621808700,35150,35150,35150,35100,1944
20230825,112600,18553495250,35150,35150,35150,35100,822
20230825,112500,18524606500,35150,35200,35200,35150,1917
20230825,112400,18457193650,35200,35150,35250,35150,1359
20230825,112300,18409368750,35200,35150,35200,35150,1515
20230825,112200,18356083750,35150,35150,35200,35150,2061
20230825,112100,18283627950,35100,35150,35150,35100,2253
20230825,112000,18204486700,35150,35150,35200,35100,1493
20230825,111900,18152000850,35200,35150,35200,35100,1136
20230825,111800,18112040350,35150,35150,35250,35150,3999
20230825,111700,17971309850,35200,35150,35250,35150,1848
20230825,111600,17906294350,35150,35050,35150,35050,1413
20230825,111500,17856676250,35050,35100,35150,35050,901
20230825,111400,17825049150,35100,35050,35100,35050,1716
20230825,111300,17764829950,35100,35100,35100,35050,1144
20230825,111200,17724707600,35050,35050,35100,35050,2555
20230825,111100,17635138500,35100,35050,35100,35000,2144
20230825,111000,17559978200,35050,35100,35100,35000,3020
20230825,110900,17454086700,35100,35200,35200,35100,4688
20230825,110800,17289501950,35150,35200,35200,35150,1406
20230825,110700,17240063250,35200,35200,35200,35150,1003
20230825,110600,17204789350,35200,35200,35200,35150,890
20230825,110500,17173463850,35150,35150,35200,35150,1573
20230825,110400,17118163400,35150,35200,35250,35150,2362
20230825,110300,17035018400,35200,35300,35300,35200,2194
20230825,110200,16957660300,35300,35350,35350,35250,3962
20230825,110100,16817714150,35350,35400,35400,35300,3078
20230825,110000,16708861700,35450,35400,35500,35350,7456
20230825,105900,16444606900,35400,35300,35400,35300,2922
20230825,105800,16341255650,35300,35300,35300,35250,2174
20230825,105700,16264537800,35300,35250,35300,35250,2634
20230825,105600,16171574200,35250,35150,35250,35100,10511
20230825,105500,15801621100,35150,35100,35150,35100,813
20230825,105400,15773050950,35150,35100,35150,35100,2916
20230825,105300,15670677850,35100,35100,35100,35050,198
20230825,105200,15663735800,35100,35100,35100,35050,657
20230825,105100,15640683650,35100,35100,35100,35050,1105
20230825,105000,15601945850,35100,35100,35100,35050,2124
20230825,104900,15527473500,35100,35050,35100,35050,228
20230825,104800,15519471300,35100,35100,35100,35050,1553
20230825,104700,15465035100,35050,35050,35100,35000,1319
20230825,104600,15418793050,35050,35000,35050,35000,587
20230825,104500,15398242100,35050,35050,35050,35000,779
20230825,104400,15370962000,35000,35050,35050,35000,814
20230825,104300,15342431800,35000,35100,35100,35000,3984
20230825,104200,15202640200,35100,35150,35150,35100,1133
20230825,104100,15162821350,35150,35150,35150,35100,1385
20230825,104000,15114163850,35150,35150,35150,35150,954
20230825,103900,15080630750,35150,35150,35200,35150,2941
20230825,103800,14977254300,35150,35150,35200,35150,1408
20230825,103700,14927745800,35150,35150,35200,35150,1647
20230825,103600,14869832500,35150,35150,35200,35150,498
20230825,103500,14852316750,35200,35150,35200,35150,4845
20230825,103400,14681884100,35200,35100,35200,35100,10305
20230825,103300,14319497250,35100,35150,35150,35100,1905
20230825,103200,14252555250,35150,35100,35150,35100,4416
20230825,103100,14097525350,35100,35100,35100,35050,411
20230825,103000,14083104950,35100,35050,35100,35050,1025
20230825,102900,14047170050,35100,35000,35100,35000,2078
20230825,102800,13974380100,34950,34950,35000,34950,687
20230825,102700,13950357450,34950,35000,35000,34950,1160
20230825,102600,13909762450,35000,35000,35000,34950,2874
20230825,102500,13809185500,35050,35050,35100,35000,1143
20230825,102400,13769118900,35100,35050,35100,35000,3030
20230825,102300,13662975950,35050,35100,35100,35050,1751
20230825,102200,13601582050,35100,35050,35150,35050,3881
20230825,102100,13465296150,35100,35150,35150,35100,5450
20230825,102000,13273956950,35150,35150,35150,35100,2239
20230825,101900,13195286400,35150,35150,35150,35100,4619
20230825,101800,13032957950,35150,35100,35150,35100,1573
20230825,101700,12977716800,35100,35050,35100,35050,6776
20230825,101600,12739928800,35100,35050,35100,35050,2115
20230825,101500,12665770200,35050,35000,35050,35000,2887
20230825,101400,12564585800,35050,35000,35050,35000,934
20230825,101300,12531866250,35000,35050,35050,35000,987
20230825,101200,12497285100,35050,35000,35050,35000,800
20230825,101100,12469267050,35000,34900,35100,34900,18522
20230825,101000,11820643750,34900,34900,34950,34900,1844
20230825,100900,11756235850,34950,35000,35000,34950,2293
20230825,100800,11676089600,35000,35000,35050,34950,4011
20230825,100700,11535687550,35000,35000,35000,35000,1285
20230825,100600,11490712550,35000,35000,35000,34950,5013
20230825,100500,11315267150,34950,34900,34950,34900,2083
20230825,100400,11242476950,34900,34850,34900,34800,3062
20230825,100300,11135762150,34850,34800,34850,34800,540
20230825,100200,11116963150,34800,34850,34850,34800,1792
20230825,100100,11054532100,34850,34850,34900,34850,844
20230825,100000,11025118050,34900,34950,34950,34900,1647
20230825,095900,10967623800,34950,34950,34950,34900,213
20230825,095800,10960180600,34900,34950,34950,34900,611
20230825,095700,10938849350,34900,34950,34950,34900,1881
20230825,095600,10873162150,35000,34950,35000,34900,5064
20230825,095500,10696075050,34900,34850,34950,34800,627
20230825,095400,10674194550,34900,34750,34900,34700,1209
20230825,095300,10632125500,34800,34750,34800,34650,8297
20230825,095200,10344094100,34800,34750,34800,34700,874
20230825,095100,10313720800,34750,34800,34800,34700,6702
20230825,095000,10080760950,34800,34700,34850,34650,2990
20230825,094900,9976992250,34650,34650,34700,34600,3826
20230825,094800,9844470850,34650,34750,34750,34650,2247
20230825,094700,9766493200,34750,34700,34750,34700,2610
20230825,094600,9675918100,34700,34800,34800,34700,3098
20230825,094500,9568281750,34800,34850,34850,34750,1697
20230825,094400,9509223950,34800,34900,34900,34800,1294
20230825,094300,9464116450,34950,35000,35050,34850,2232
20230825,094200,9386118000,35000,35050,35100,35000,1340
20230825,094100,9339163300,35050,35100,35150,35050,4354
20230825,094000,9186429200,35100,35100,35150,35100,792
20230825,093900,9158628150,35100,35100,35100,35050,2864
20230825,093800,9058198650,35100,35100,35200,35100,6523
20230825,093700,8828998650,35050,34950,35100,34900,4116
20230825,093600,8684865000,34950,35000,35050,34900,5285
20230825,093500,8500024950,35050,35000,35050,34950,3138
20230825,093400,8390213650,35000,35050,35100,34900,7141
20230825,093300,8140170700,35000,35100,35150,35000,9259
20230825,093200,7815561550,35100,34950,35100,34950,5352
20230825,093100,7628065500,34950,34850,35000,34850,9180
20230825,093000,7307361350,34850,34750,34850,34750,6987
20230825,092900,7064338450,34750,34750,34800,34700,1828
20230825,092800,7000819900,34800,34750,34800,34750,4165
20230825,092700,6855981650,34750,34600,34800,34550,8379
20230825,092600,6565380300,34650,34550,34650,34550,2523
20230825,092500,6478066850,34600,34650,34650,34550,1597
20230825,092400,6422812600,34650,34650,34700,34600,6031
20230825,092300,6213807800,34650,34300,34700,34250,12242
20230825,092200,5791508200,34300,34250,34300,34200,649
20230825,092100,5769264750,34250,34250,34250,34200,2578
20230825,092000,5681018000,34300,34200,34300,34200,1267
20230825,091900,5637636000,34200,34200,34250,34200,909
20230825,091800,5606540550,34150,34350,34350,34150,1251
20230825,091700,5563668500,34350,34400,34400,34300,4620
20230825,091600,5404966000,34400,34100,34400,34050,9533
20230825,091500,5078905500,34100,34100,34150,34100,2533
20230825,091400,4992503150,34150,34050,34150,34050,5606
20230825,091300,4801277650,34100,34050,34100,34000,3527
20230825,091200,4681170350,34100,34050,34150,34050,9377
20230825,091100,4361359500,34100,33850,34100,33750,19730
20230825,091000,3691936550,33800,33950,33950,33800,7370
20230825,090900,3442671350,33900,33950,34000,33750,11952
20230825,090800,3037519650,33950,33950,34050,33900,9807
20230825,090700,2704595300,34000,34100,34150,34000,16667
20230825,090600,2137277500,34100,34300,34300,34050,10356
20230825,090500,1783526450,34250,34150,34300,34100,7402
20230825,090400,1530405950,34150,34250,34300,34150,5353
20230825,090300,1347190750,34250,34300,34350,34250,8023
20230825,090200,1071832100,34300,34100,34450,34100,9941
20230825,090100,731255850,34150,34200,34200,34000,10519
20230825,090000,372713350,34200,34600,34600,34150,10722